Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tinley Beverage CO Inc (OP: TNYBF )

0.0304 +0.0004 (+1.33%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2023 0.0180 0 +0.00(+0.00%)
Oct 27, 2023 0.0193 0.0200 0.0169 0.0180 13,248 -0.00(-10.00%)
Oct 26, 2023 0.0217 0.0217 0.0188 0.0200 6,278 +0.00(+11.11%)
Oct 24, 2023 0.0180 0 -0.01(-28.00%)
Oct 23, 2023 0.0183 0.0250 0.0183 0.0250 9,046 +0.01(+25.00%)
Oct 20, 2023 0.0241 0.0241 0.0200 0.0200 1,241 -0.00(-16.67%)
Oct 19, 2023 0.0220 0.0240 0.0220 0.0240 6,600 +0.00(+0.00%)
Oct 18, 2023 0.0240 0.0240 0.0240 0.0240 1,000 +0.01(+27.66%)
Oct 17, 2023 0.0225 0.0270 0.0188 0.0188 13,000 -0.00(-20.00%)
Oct 16, 2023 0.0235 0.0235 0.0235 0.0235 1,250 +0.00(+16.34%)
Oct 13, 2023 0.0202 0.0202 0.0202 0.0202 1,250 +0.00(+1.00%)
Oct 12, 2023 0.0200 0.0235 0.0200 0.0200 4,045 +0.00(+6.38%)
Oct 11, 2023 0.0221 0.0221 0.0188 0.0188 7,743 -0.00(-13.36%)
Oct 10, 2023 0.0195 0.0217 0.0195 0.0217 56,000 -0.00(-12.50%)
Oct 09, 2023 0.0200 0.0248 0.0200 0.0248 938 -0.00(-4.98%)
Oct 04, 2023 0.0261 0 +0.00(+6.10%)
Sep 29, 2023 0.0246 0 +0.00(+3.36%)
Sep 27, 2023 0.0238 0 +0.00(+11.74%)
Sep 25, 2023 0.0213 58 -0.00(-1.84%)
Sep 21, 2023 0.0217 0 -0.00(-1.81%)
Sep 20, 2023 0.0221 0.0221 0.0221 0.0221 13,001 +0.00(+2.79%)
Sep 19, 2023 0.0265 0.0265 0.0211 0.0215 112,095 -0.00(-11.52%)
Sep 18, 2023 0.0210 0.0260 0.0210 0.0243 45,618 -0.00(-2.80%)
Sep 15, 2023 0.0217 0.0250 0.0217 0.0250 5,125 +0.01(+25.00%)
Sep 13, 2023 0.0200 0 +0.00(+11.11%)
Sep 12, 2023 0.0290 0.0290 0.0178 0.0180 116,850 -0.00(-9.09%)
Sep 11, 2023 0.0225 0.0229 0.0197 0.0198 219,419 -0.00(-9.59%)
Sep 08, 2023 0.0204 0.0222 0.0204 0.0219 36,250 +0.00(+15.26%)
Sep 07, 2023 0.0204 0.0229 0.0190 0.0190 9,408 -0.00(-13.64%)
Sep 06, 2023 0.0270 0.0270 0.0179 0.0220 26,150 -0.01(-18.52%)
Sep 05, 2023 0.0270 0.0270 0.0228 0.0270 21,227 +0.00(+16.88%)
Sep 01, 2023 0.0193 0.0271 0.0193 0.0231 90,400 +0.00(+19.69%)
Aug 31, 2023 0.0193 0.0193 0.0193 0.0193 1,515 +0.00(+0.00%)
Aug 30, 2023 0.0185 0.0227 0.0180 0.0193 9,920 -0.00(-14.60%)
Aug 28, 2023 0.0226 40 +0.00(+7.62%)
Aug 25, 2023 0.0210 0.0210 0.0210 0.0210 5,000 +0.00(+16.67%)
Aug 24, 2023 0.0150 0.0280 0.0150 0.0180 7,614 -0.00(-18.18%)
Aug 23, 2023 0.0223 0.0224 0.0220 0.0220 33,430 -0.00(-0.45%)
Aug 21, 2023 0.0221 0 +0.00(+11.06%)
Aug 17, 2023 0.0199 0 +0.00(+7.57%)
Aug 16, 2023 0.0185 0.0185 0.0185 0.0185 150 -0.00(-18.50%)
Aug 15, 2023 0.0227 0.0227 0.0181 0.0227 2,000 -0.00(-0.44%)
Aug 14, 2023 0.0228 0.0228 0.0228 0.0228 4,441 +0.00(+2.24%)
Aug 11, 2023 0.0224 0.0224 0.0223 0.0223 2,300 -0.00(-2.62%)
Aug 10, 2023 0.0206 0.0229 0.0206 0.0229 4,500 -0.00(-15.81%)
Aug 09, 2023 0.0272 0.0272 0.0272 0.0272 1,175 +0.01(+36.68%)
Aug 08, 2023 0.0199 0.0199 0.0199 0.0199 2,500 -0.00(-17.43%)
Aug 04, 2023 0.0241 15 -0.00(-2.03%)
Aug 03, 2023 0.0220 0.0246 0.0220 0.0246 2,017 +0.00(+5.58%)
Aug 02, 2023 0.0250 0.0250 0.0177 0.0233 41,750 -0.00(-11.41%)
Aug 01, 2023 0.0250 0.0263 0.0250 0.0263 15,343 +0.00(+5.20%)
Jul 31, 2023 0.0250 0.0250 0.0250 0.0250 10,626 -0.00(-7.41%)
Jul 28, 2023 0.0250 0.0288 0.0250 0.0270 11,875 -0.00(-6.25%)
Jul 27, 2023 0.0215 0.0288 0.0215 0.0288 2,283 -0.00(-3.68%)
Jul 26, 2023 0.0250 0.0299 0.0250 0.0299 60,230 +0.00(+18.18%)
Jul 25, 2023 0.0200 0.0258 0.0200 0.0253 45,000 +0.01(+26.50%)
Jul 21, 2023 0.0200 0 -0.01(-21.26%)
Jul 18, 2023 0.0254 0 -0.00(-0.39%)
Jul 14, 2023 0.0255 0 -0.00(-3.77%)
Jul 11, 2023 0.0265 1 +0.00(+19.91%)
Jul 10, 2023 0.0247 0.0250 0.0221 0.0221 27,000 -0.01(-26.33%)
Jul 05, 2023 0.0300 0 +0.00(+0.00%)
Jul 03, 2023 0.0300 0.0300 0.0300 0.0300 3,414 +0.00(+3.45%)
Jun 30, 2023 0.0263 0.0290 0.0263 0.0290 11,015 +0.01(+31.22%)
Jun 29, 2023 0.0221 0.0221 0.0221 0.0221 700 +0.00(+0.00%)
Jun 28, 2023 0.0221 0.0221 0.0221 0.0221 300 -0.00(-3.07%)
Jun 27, 2023 0.0228 0.0228 0.0228 0.0228 2,001 -0.00(-10.59%)
Jun 26, 2023 0.0255 0.0255 0.0255 0.0255 2,201 +0.00(+12.83%)
Jun 22, 2023 0.0226 0 -0.00(-17.22%)
Jun 20, 2023 0.0273 0 -0.00(-5.86%)
Jun 16, 2023 0.0305 0.0305 0.0290 0.0290 11,216 -0.00(-3.33%)
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+5.63%)
Jun 14, 2023 0.0226 0.0284 0.0191 0.0284 33,726 +0.00(+13.60%)
Jun 13, 2023 0.0300 0.0300 0.0250 0.0250 11,192 -0.00(-8.76%)
Jun 09, 2023 0.0274 0 -0.00(-8.36%)
Jun 07, 2023 0.0299 0 +0.00(+17.25%)
Jun 06, 2023 0.0255 0.0255 0.0255 0.0255 1,100 +0.00(+2.00%)
Jun 05, 2023 0.0250 0.0250 0.0250 0.0250 500 -0.00(-16.67%)
Jun 02, 2023 0.0261 0.0300 0.0261 0.0300 110,125 +0.00(+1.01%)
Jun 01, 2023 0.0297 0.0297 0.0297 0.0297 10,000 +0.00(+9.59%)
May 31, 2023 0.0299 0.0299 0.0271 0.0271 12,500 -0.00(-2.87%)
May 30, 2023 0.0299 0.0299 0.0279 0.0279 34,466 -0.00(-5.42%)
May 26, 2023 0.0295 0.0295 0.0295 0.0295 6,000 +0.00(+10.49%)
May 25, 2023 0.0263 0.0267 0.0263 0.0267 44,000 -0.00(-4.64%)
May 24, 2023 0.0252 0.0280 0.0252 0.0280 913 +0.00(+8.53%)
May 23, 2023 0.0298 0.0298 0.0250 0.0258 36,100 -0.01(-33.68%)
May 22, 2023 0.0328 0.0389 0.0216 0.0389 5,850 +0.02(+67.67%)
May 18, 2023 0.0232 0 +0.00(+1.75%)
May 17, 2023 0.0247 0.0253 0.0228 0.0228 16,172 +0.00(+0.00%)
May 15, 2023 0.0228 0 -0.01(-27.62%)
May 12, 2023 0.0208 0.0315 0.0208 0.0315 12,022 -0.00(-5.41%)
May 11, 2023 0.0101 0.0448 0.0101 0.0333 2,523 +0.00(+2.46%)
May 10, 2023 0.0139 0.0400 0.0139 0.0325 186,863 +0.02(+95.78%)
May 09, 2023 0.0172 0.0172 0.0083 0.0166 115,632 -0.00(-21.33%)
May 08, 2023 0.0172 0.0250 0.0172 0.0211 16,898 -0.00(-8.26%)
May 05, 2023 0.0260 0.0270 0.0229 0.0230 59,863 -0.00(-14.81%)
May 04, 2023 0.0225 0.0270 0.0165 0.0270 113,000 -0.00(-1.82%)
May 03, 2023 0.0275 0.0275 0.0275 0.0275 13,000 +0.00(+0.00%)
May 02, 2023 0.0275 0.0275 0.0275 0.0275 10,000 +0.00(+0.00%)
May 01, 2023 0.0300 0.0305 0.0275 0.0275 52,186 -0.00(-6.78%)
Apr 27, 2023 0.0295 0 +0.00(+3.51%)
Apr 26, 2023 0.0285 0.0285 0.0285 0.0285 10,000 +0.00(+3.64%)
Apr 24, 2023 0.0275 0 +0.00(+0.00%)
Apr 21, 2023 0.0221 0.0287 0.0221 0.0275 88,288 -0.00(-8.03%)
Apr 19, 2023 0.0299 75 +0.00(+0.34%)
Apr 17, 2023 0.0298 0 +0.00(+19.20%)
Apr 14, 2023 0.0270 0.0270 0.0250 0.0250 150,275 -0.00(-6.72%)
Apr 13, 2023 0.0200 0.0268 0.0200 0.0268 196,348 +0.00(+0.37%)
Apr 12, 2023 0.0243 0.0267 0.0243 0.0267 40,704 +0.00(+0.00%)
Apr 11, 2023 0.0221 0.0274 0.0221 0.0267 192,510 +0.00(+20.81%)
Apr 10, 2023 0.0280 0.0287 0.0221 0.0221 106,661 -0.01(-21.35%)
Apr 06, 2023 0.0281 0.0281 0.0281 0.0281 5,000 +0.00(+0.36%)
Apr 05, 2023 0.0315 0.0315 0.0280 0.0280 29,916 -0.00(-3.45%)
Apr 04, 2023 0.0296 0.0296 0.0290 0.0290 11,000 -0.00(-3.33%)
Apr 03, 2023 0.0280 0.0300 0.0280 0.0300 60,587 +0.00(+0.67%)
Mar 31, 2023 0.0304 0.0304 0.0298 0.0298 133,907 -0.00(-0.67%)
Mar 30, 2023 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+3.45%)
Mar 29, 2023 0.0270 0.0290 0.0270 0.0290 10,794 -0.00(-1.69%)
Mar 28, 2023 0.0295 0.0295 0.0295 0.0295 2,500 +0.00(+1.37%)
Mar 27, 2023 0.0255 0.0291 0.0248 0.0291 24,910 +0.01(+25.43%)
Mar 24, 2023 0.0219 0.0232 0.0219 0.0232 6,600 -0.00(-3.33%)
Mar 23, 2023 0.0195 0.0240 0.0179 0.0240 103,650 +0.00(+11.63%)
Mar 22, 2023 0.0340 0.0340 0.0192 0.0215 69,426 -0.01(-28.33%)
Mar 21, 2023 0.0338 0.0338 0.0300 0.0300 105,661 -0.00(-3.23%)
Mar 20, 2023 0.0230 0.0336 0.0230 0.0310 10,433 -0.00(-7.19%)
Mar 17, 2023 0.0340 0.0370 0.0283 0.0334 106,240 -0.00(-0.30%)
Mar 16, 2023 0.0302 0.0335 0.0300 0.0335 1,400 +0.00(+0.00%)
Mar 15, 2023 0.0319 0.0335 0.0319 0.0335 7,500 +0.01(+52.97%)
Mar 14, 2023 0.0409 0.0409 0.0219 0.0219 43,300 -0.02(-43.85%)
Mar 13, 2023 0.0390 0.0392 0.0350 0.0390 1,101 +0.00(+11.43%)
Mar 10, 2023 0.0322 0.0420 0.0322 0.0350 172,349 -0.00(-8.14%)
Mar 09, 2023 0.0371 0.0381 0.0371 0.0381 2,175 +0.00(+2.42%)
Mar 08, 2023 0.0420 0.0420 0.0322 0.0372 49,789 +0.00(+2.20%)
Mar 07, 2023 0.0380 0.0380 0.0364 0.0364 38,843 -0.00(-3.45%)
Mar 06, 2023 0.0397 0.0411 0.0377 0.0377 65,600 +0.00(+0.27%)
Mar 03, 2023 0.0376 0.0376 0.0376 0.0376 45,000 -0.00(-3.84%)
Mar 02, 2023 0.0400 0.0420 0.0391 0.0391 40,200 -0.00(-5.10%)
Mar 01, 2023 0.0400 0.0448 0.0352 0.0412 35,700 -0.00(-0.24%)
Feb 28, 2023 0.0414 0.0440 0.0413 0.0413 57,888 +0.00(+0.73%)
Feb 27, 2023 0.0361 0.0410 0.0361 0.0410 21,000 +0.00(+1.23%)
Feb 24, 2023 0.0390 0.0405 0.0380 0.0405 28,900 +0.00(+3.85%)
Feb 23, 2023 0.0367 0.0413 0.0325 0.0390 77,368 +0.00(+1.83%)
Feb 22, 2023 0.0355 0.0410 0.0355 0.0383 12,868 +0.00(+0.79%)
Feb 21, 2023 0.0390 0.0390 0.0378 0.0380 37,409 -0.00(-6.63%)
Feb 17, 2023 0.0440 0.0440 0.0390 0.0407 63,949 -0.00(-9.15%)
Feb 16, 2023 0.0425 0.0456 0.0396 0.0448 237,321 -0.00(-0.44%)
Feb 15, 2023 0.0444 0.0450 0.0444 0.0450 55,487 +0.00(+0.00%)
Feb 14, 2023 0.0465 0.0465 0.0450 0.0450 2,744 -0.00(-8.16%)
Feb 13, 2023 0.0440 0.0490 0.0440 0.0490 109,500 -0.00(-0.81%)
Feb 10, 2023 0.0436 0.0494 0.0436 0.0494 5,050 +0.00(+2.92%)
Feb 09, 2023 0.0480 0.0482 0.0480 0.0480 4,887 -0.00(-2.44%)
Feb 08, 2023 0.0500 0.0500 0.0474 0.0492 63,960 -0.00(-1.60%)
Feb 07, 2023 0.0500 0.0500 0.0446 0.0500 5,000 +0.00(+3.52%)
Feb 06, 2023 0.0520 0.0520 0.0483 0.0483 697 -0.00(-3.40%)
Feb 03, 2023 0.0488 0.0500 0.0480 0.0500 172,524 +0.00(+0.00%)
Feb 02, 2023 0.0505 0.0505 0.0500 0.0500 105,090 +0.00(+0.00%)
Feb 01, 2023 0.0520 0.0520 0.0486 0.0500 182,652 +0.00(+0.00%)
Jan 31, 2023 0.0500 0.0535 0.0500 0.0500 17,620 +0.00(+0.81%)
Jan 30, 2023 0.0469 0.0496 0.0439 0.0496 237,296 -0.00(-3.31%)
Jan 27, 2023 0.0513 0.0513 0.0513 0.0513 2,100 +0.00(+2.19%)
Jan 26, 2023 0.0502 0.0502 0.0502 0.0502 10,000 +0.00(+0.40%)
Jan 25, 2023 0.0534 0.0534 0.0451 0.0500 109,650 +0.00(+0.00%)
Jan 24, 2023 0.0651 0.0651 0.0448 0.0500 396,180 -0.02(-27.11%)
Jan 23, 2023 0.0567 0.0727 0.0567 0.0686 153,778 -0.00(-1.29%)
Jan 20, 2023 0.0675 0.0695 0.0675 0.0695 31,649 +0.00(+3.73%)
Jan 19, 2023 0.0654 0.0673 0.0654 0.0670 2,200 -0.00(-6.42%)
Jan 18, 2023 0.0630 0.0716 0.0630 0.0716 116,000 +0.00(+6.39%)
Jan 17, 2023 0.0673 0.0673 0.0673 0.0673 100 +0.00(+1.97%)
Jan 13, 2023 0.0598 0.0682 0.0598 0.0660 2,446 +0.00(+1.54%)
Jan 12, 2023 0.0650 0.0688 0.0650 0.0650 57,520 -0.00(-0.76%)
Jan 11, 2023 0.0641 0.0655 0.0600 0.0655 9,879 -0.00(-3.68%)
Jan 10, 2023 0.0684 0.0684 0.0600 0.0680 11,329 -0.00(-0.58%)
Jan 09, 2023 0.0600 0.0684 0.0598 0.0684 16,694 +0.01(+12.50%)
Jan 06, 2023 0.0580 0.0608 0.0553 0.0608 138,222 +0.01(+9.95%)
Jan 05, 2023 0.0553 0.0553 0.0553 0.0553 17,650 -0.00(-0.90%)
Jan 04, 2023 0.0558 0.0558 0.0558 0.0558 7,701 +0.00(+6.29%)
Jan 03, 2023 0.0478 0.0525 0.0478 0.0525 7,594 +0.00(+0.00%)
Dec 30, 2022 0.0481 0.0530 0.0469 0.0525 706,910 +0.00(+5.00%)
Dec 29, 2022 0.0500 0.0514 0.0500 0.0500 44,617 -0.00(-2.72%)
Dec 28, 2022 0.0473 0.0514 0.0473 0.0514 14,949 -0.01(-10.61%)
Dec 27, 2022 0.0427 0.0575 0.0427 0.0575 16,725 -0.00(-2.54%)
Dec 23, 2022 0.0486 0.0590 0.0486 0.0590 3,600 +0.00(+7.66%)
Dec 22, 2022 0.0500 0.0550 0.0500 0.0548 13,500 +0.00(+9.60%)
Dec 21, 2022 0.0478 0.0533 0.0478 0.0500 6,002 -0.00(-6.19%)
Dec 19, 2022 0.0533 0 -0.00(-4.99%)
Dec 16, 2022 0.0465 0.0561 0.0465 0.0561 26,801 +0.00(+9.57%)
Dec 15, 2022 0.0471 0.0512 0.0466 0.0512 9,019 -0.00(-7.41%)
Dec 14, 2022 0.0535 0.0553 0.0535 0.0553 29,694 +0.00(+4.93%)
Dec 13, 2022 0.0500 0.0527 0.0486 0.0527 10,393 -0.00(-5.89%)
Dec 12, 2022 0.0548 0.0560 0.0525 0.0560 26,857 +0.00(+1.82%)
Dec 09, 2022 0.0550 0.0550 0.0550 0.0550 1,800 -0.01(-8.64%)
Dec 08, 2022 0.0602 0.0602 0.0602 0.0602 1,000 +0.00(+0.67%)
Dec 06, 2022 0.0598 1,092 +0.00(+8.73%)
Dec 05, 2022 0.0521 0.0596 0.0521 0.0550 65,652 -0.01(-12.00%)
Dec 02, 2022 0.0600 0.0625 0.0600 0.0625 11,158 +0.00(+4.17%)
Dec 01, 2022 0.0563 0.0600 0.0534 0.0600 16,338 +0.01(+11.32%)
Nov 30, 2022 0.0554 0.0593 0.0530 0.0539 56,250 -0.02(-28.61%)
Nov 29, 2022 0.0861 0.0861 0.0755 0.0755 4,100 +0.00(+0.13%)
Nov 28, 2022 0.0807 0.0869 0.0703 0.0754 89,200 +0.02(+30.00%)
Nov 25, 2022 0.0545 0.0586 0.0545 0.0580 74,451 -0.00(-0.17%)
Nov 23, 2022 0.0470 0.0583 0.0470 0.0581 1,367 +0.00(+7.00%)
Nov 22, 2022 0.0543 0.0543 0.0543 0.0543 1,500 -0.00(-1.27%)
Nov 21, 2022 0.0552 0.0552 0.0509 0.0550 52,663 +0.00(+2.42%)
Nov 18, 2022 0.0500 0.0537 0.0487 0.0537 20,780 +0.00(+5.50%)
Nov 17, 2022 0.0497 0.0509 0.0497 0.0509 1,067 -0.00(-0.59%)
Nov 16, 2022 0.0490 0.0577 0.0490 0.0512 3,501 -0.00(-2.85%)
Nov 15, 2022 0.0537 0.0580 0.0507 0.0527 51,306 -0.00(-4.18%)
Nov 14, 2022 0.0515 0.0550 0.0515 0.0550 160,050 +0.00(+10.00%)
Nov 11, 2022 0.0500 0.0500 0.0500 0.0500 21,100 -0.01(-10.39%)
Nov 10, 2022 0.0517 0.0602 0.0450 0.0558 78,509 +0.00(+5.68%)
Nov 09, 2022 0.0519 0.0530 0.0519 0.0528 55,000 +0.01(+11.16%)
Nov 08, 2022 0.0498 0.0521 0.0475 0.0475 13,476 -0.01(-16.08%)
Nov 07, 2022 0.0566 0.0566 0.0566 0.0566 2,242 +0.00(+7.20%)
Nov 04, 2022 0.0549 0.0568 0.0528 0.0528 37,796 +0.00(+0.00%)
Nov 03, 2022 0.0530 0.0530 0.0472 0.0528 39,700 +0.00(+5.60%)
Nov 02, 2022 0.0535 0.0548 0.0476 0.0500 5,190 -0.00(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.